Last update: 20 Dec, 2024
| Symbol | OPEN | HIGH | LOW | LTP | CLOSE | Change | % | Volume | Value (₹) | No. Of Trades |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY | 1,975.15 | 1,979.95 | 1,911.25 | 1,927.80 | 1,922.15 | -24.05 | -1.24 | 11,056,720 | 2,136.77 Crore | 270,540 |
| TECHM | 1,770.00 | 1,770.85 | 1,680.10 | 1,685.85 | 1,686.05 | -68.30 | -3.89 | 2,921,154 | 498.08 Crore | 107,467 |
| POWERGRID | 321.30 | 325.60 | 313.60 | 315.75 | 315.80 | -5.85 | -1.82 | 13,973,399 | 444.62 Crore | 126,526 |
| LT | 3,716.35 | 3,725.00 | 3,607.10 | 3,629.00 | 3,629.85 | -86.50 | -2.33 | 2,796,593 | 1,022.11 Crore | 154,712 |
| SBIN | 834.90 | 836.00 | 810.00 | 814.00 | 812.00 | -20.80 | -2.5 | 10,244,198 | 839.20 Crore | 183,839 |
| TCS | 4,329.00 | 4,382.00 | 4,152.50 | 4,177.05 | 4,170.30 | -101.60 | -2.38 | 4,116,989 | 1,745.52 Crore | 214,598 |
| RELIANCE | 1,224.00 | 1,239.50 | 1,201.50 | 1,206.00 | 1,205.30 | -25.15 | -2.04 | 20,312,896 | 2,469.95 Crore | 499,900 |
| HCLTECH | 1,954.60 | 1,957.65 | 1,896.40 | 1,917.70 | 1,911.35 | -22.90 | -1.18 | 3,786,921 | 725.61 Crore | 159,211 |
| HINDALCO | 629.35 | 640.60 | 620.70 | 624.45 | 622.65 | -6.70 | -1.06 | 5,964,142 | 374.60 Crore | 87,373 |
| INDUSINDBK | 960.00 | 966.85 | 926.45 | 930.90 | 929.45 | -34.95 | -3.62 | 4,466,131 | 420.21 Crore | 170,098 |
| DRREDDY | 1,326.00 | 1,368.70 | 1,317.40 | 1,345.30 | 1,343.65 | 18.05 | 1.36 | 7,499,087 | 1,014.38 Crore | 213,521 |
| CIPLA | 1,506.55 | 1,506.60 | 1,469.05 | 1,476.40 | 1,472.05 | -34.50 | -2.29 | 2,196,991 | 326.33 Crore | 78,843 |
| HDFCLIFE | 619.70 | 626.50 | 618.20 | 623.75 | 623.80 | 0.25 | 0.04 | 3,996,244 | 248.95 Crore | 77,861 |
| BEL | 298.00 | 302.10 | 289.35 | 290.35 | 290.85 | -7.65 | -2.56 | 14,964,677 | 442.52 Crore | 121,867 |
| SUNPHARMA | 1,823.30 | 1,825.95 | 1,794.10 | 1,810.00 | 1,808.85 | -14.45 | -0.79 | 2,513,418 | 454.52 Crore | 93,747 |
| WIPRO | 315.50 | 320.00 | 304.40 | 305.85 | 305.20 | -7.55 | -2.41 | 22,214,824 | 685.52 Crore | 143,471 |
| ADANIPORTS | 1,205.00 | 1,215.90 | 1,176.20 | 1,181.30 | 1,182.45 | -22.55 | -1.87 | 3,045,185 | 363.51 Crore | 98,212 |
| JSWSTEEL | 926.00 | 941.70 | 912.05 | 931.45 | 917.35 | -8.60 | -0.93 | 29,003,345 | 2,663.34 Crore | 189,843 |
| ITC | 466.50 | 467.45 | 459.30 | 465.65 | 464.65 | -1.90 | -0.41 | 19,481,288 | 903.82 Crore | 241,995 |
| BAJFINANCE | 6,913.35 | 7,024.00 | 6,804.70 | 6,829.95 | 6,848.25 | -70.30 | -1.02 | 2,700,019 | 1,852.78 Crore | 132,637 |
| ASIANPAINT | 2,297.00 | 2,318.00 | 2,276.00 | 2,280.00 | 2,282.35 | -9.50 | -0.41 | 1,719,699 | 394.66 Crore | 115,146 |
| KOTAKBANK | 1,755.00 | 1,768.85 | 1,733.35 | 1,748.70 | 1,743.55 | -18.55 | -1.05 | 14,685,688 | 2,562.50 Crore | 154,525 |
| ICICIBANK | 1,283.95 | 1,297.75 | 1,272.40 | 1,292.00 | 1,288.40 | 1.50 | 0.12 | 58,491,181 | 7,532.67 Crore | 287,315 |
| TRENT | 7,125.00 | 7,188.00 | 6,789.40 | 6,880.00 | 6,831.55 | -260.45 | -3.67 | 768,861 | 535.34 Crore | 75,416 |
| EICHERMOT | 4,748.00 | 4,822.45 | 4,720.00 | 4,740.00 | 4,734.50 | -37.45 | -0.78 | 386,086 | 183.97 Crore | 40,390 |
| APOLLOHOSP | 7,324.80 | 7,389.90 | 7,210.05 | 7,244.90 | 7,251.70 | -45.85 | -0.63 | 349,055 | 255.09 Crore | 44,658 |
| ONGC | 241.50 | 244.15 | 235.30 | 237.50 | 237.10 | -4.75 | -1.96 | 15,556,528 | 372.44 Crore | 103,000 |
| COALINDIA | 393.00 | 393.70 | 380.50 | 383.00 | 382.00 | -9.95 | -2.54 | 7,923,854 | 306.17 Crore | 120,289 |
| NTPC | 337.80 | 343.90 | 331.00 | 333.55 | 333.25 | -4.15 | -1.23 | 20,375,797 | 687.28 Crore | 246,435 |
| TATAMOTORS | 744.30 | 749.55 | 721.50 | 724.30 | 724.05 | -20.00 | -2.69 | 17,962,656 | 1,316.44 Crore | 414,949 |
| HINDUNILVR | 2,352.10 | 2,373.50 | 2,324.65 | 2,340.10 | 2,333.90 | -25.95 | -1.1 | 2,069,691 | 485.58 Crore | 103,192 |
| HDFCBANK | 1,782.20 | 1,797.55 | 1,767.05 | 1,777.10 | 1,771.50 | -22.00 | -1.23 | 12,846,174 | 2,284.68 Crore | 248,859 |
| BRITANNIA | 4,790.00 | 4,807.50 | 4,680.50 | 4,698.00 | 4,698.10 | -87.65 | -1.83 | 363,168 | 172.07 Crore | 47,047 |
| TATASTEEL | 142.89 | 144.40 | 140.00 | 140.45 | 140.68 | -2.58 | -1.8 | 46,503,449 | 661.43 Crore | 239,716 |
| SBILIFE | 1,402.45 | 1,414.80 | 1,391.10 | 1,401.00 | 1,400.60 | -5.30 | -0.38 | 1,542,712 | 216.67 Crore | 47,989 |
| BHARTIARTL | 1,610.00 | 1,622.30 | 1,573.40 | 1,587.00 | 1,578.10 | -22.20 | -1.39 | 9,738,879 | 1,550.18 Crore | 169,338 |
| AXISBANK | 1,103.95 | 1,105.85 | 1,065.00 | 1,070.00 | 1,071.85 | -37.05 | -3.34 | 12,623,056 | 1,365.79 Crore | 259,785 |
| MARUTI | 10,940.00 | 11,077.00 | 10,865.95 | 10,868.90 | 10,901.05 | -54.30 | -0.5 | 404,608 | 443.42 Crore | 65,375 |
| GRASIM | 2,530.00 | 2,563.20 | 2,479.75 | 2,487.80 | 2,488.70 | -50.35 | -1.98 | 734,974 | 184.10 Crore | 52,920 |
| TATACONSUM | 907.00 | 916.50 | 882.90 | 894.45 | 889.45 | -17.65 | -1.95 | 2,441,036 | 219.11 Crore | 76,349 |
| BPCL | 293.55 | 299.20 | 287.00 | 288.85 | 289.05 | -5.50 | -1.87 | 9,979,749 | 292.07 Crore | 92,716 |
| TITAN | 3,350.00 | 3,419.00 | 3,333.15 | 3,344.90 | 3,356.25 | -0.60 | -0.02 | 1,235,769 | 416.52 Crore | 96,622 |
| ULTRACEMCO | 11,664.85 | 11,748.00 | 11,397.65 | 11,460.95 | 11,422.80 | -248.00 | -2.12 | 299,802 | 344.08 Crore | 60,732 |
| BAJAJFINSV | 1,589.55 | 1,603.60 | 1,565.00 | 1,570.00 | 1,569.65 | -19.90 | -1.25 | 1,806,341 | 285.75 Crore | 106,298 |
| ADANIENT | 2,429.00 | 2,453.85 | 2,333.00 | 2,349.20 | 2,344.95 | -74.40 | -3.08 | 1,337,016 | 321.39 Crore | 75,322 |
| HEROMOTOCO | 4,406.95 | 4,461.55 | 4,325.00 | 4,337.95 | 4,339.95 | -67.00 | -1.52 | 800,108 | 350.52 Crore | 78,318 |
| NESTLEIND | 2,160.00 | 2,175.00 | 2,145.40 | 2,165.00 | 2,163.50 | 3.10 | 0.14 | 1,651,762 | 357.54 Crore | 100,790 |
| M&M | 3,014.65 | 3,025.00 | 2,886.35 | 2,916.95 | 2,906.35 | -108.30 | -3.59 | 8,046,336 | 2,350.98 Crore | 178,148 |
| SHRIRAMFIN | 2,953.25 | 2,960.70 | 2,843.65 | 2,878.60 | 2,877.25 | -68.20 | -2.32 | 2,499,820 | 722.19 Crore | 100,458 |
| BAJAJ-AUTO | 8,950.00 | 9,066.75 | 8,759.40 | 8,820.00 | 8,787.25 | -195.40 | -2.18 | 316,335 | 281.71 Crore | 41,906 |
| LTIM | 6,288.00 | 6,288.00 | 5,801.00 | 5,821.50 | 5,824.30 | -396.30 | -6.37 | 1,118,998 | 666.71 Crore | 121,296 |
| ZYDUSLIFE | 990.10 | 990.95 | 970.30 | 971.55 | 973.50 | -12.10 | -1.23 | 910,631 | 89.41 Crore | 43,560 |
| UNIONBANK | 120.70 | 121.63 | 116.10 | 116.85 | 116.78 | -4.22 | -3.49 | 12,508,798 | 147.92 Crore | 57,836 |
| DIVISLAB | 5,790.00 | 5,957.25 | 5,790.00 | 5,841.35 | 5,846.75 | 26.00 | 0.45 | 497,158 | 292.90 Crore | 62,590 |
| ABB | 7,359.80 | 7,407.45 | 6,886.00 | 6,940.00 | 6,921.25 | -430.65 | -5.86 | 557,249 | 396.13 Crore | 72,364 |
| GODREJCP | 1,083.95 | 1,083.95 | 1,067.00 | 1,070.00 | 1,069.60 | -8.85 | -0.82 | 1,948,622 | 209.56 Crore | 54,721 |
| PIDILITIND | 2,989.90 | 3,018.90 | 2,965.95 | 2,983.00 | 2,976.80 | -12.20 | -0.41 | 298,958 | 89.38 Crore | 28,204 |
| LICI | 905.70 | 914.90 | 895.35 | 901.00 | 901.70 | -3.35 | -0.37 | 1,401,586 | 127.13 Crore | 56,759 |
| BANKBARODA | 248.00 | 249.99 | 237.77 | 239.50 | 240.59 | -7.72 | -3.11 | 10,949,542 | 267.14 Crore | 60,953 |
| ICICIPRULI | 664.50 | 664.50 | 650.10 | 654.25 | 653.90 | -5.60 | -0.85 | 1,418,236 | 92.96 Crore | 46,465 |
| ADANIGREEN | 1,074.90 | 1,119.00 | 1,015.10 | 1,030.00 | 1,034.35 | -39.30 | -3.66 | 14,340,608 | 1,513.10 Crore | 245,816 |
| SHREECEM | 27,701.00 | 27,786.00 | 27,000.00 | 27,041.15 | 27,063.50 | -553.60 | -2 | 21,938 | 59.77 Crore | 9,869 |
| DABUR | 504.00 | 508.30 | 500.00 | 500.55 | 502.55 | -1.40 | -0.28 | 3,228,278 | 163.16 Crore | 50,875 |
| ATGL | 697.00 | 712.45 | 666.15 | 674.00 | 674.35 | -22.90 | -3.28 | 1,121,570 | 77.33 Crore | 54,273 |
| ADANIENSOL | 799.00 | 812.60 | 761.85 | 769.65 | 767.55 | -28.45 | -3.57 | 1,799,045 | 141.17 Crore | 79,212 |
| JIOFIN | 314.75 | 314.75 | 302.80 | 305.40 | 304.30 | -8.70 | -2.78 | 19,669,669 | 605.94 Crore | 196,059 |
| DMART | 3,519.95 | 3,519.95 | 3,399.00 | 3,406.50 | 3,408.30 | -89.85 | -2.57 | 914,445 | 316.37 Crore | 68,576 |
| IRFC | 152.19 | 154.19 | 148.00 | 148.25 | 148.41 | -4.43 | -2.9 | 16,336,702 | 246.79 Crore | 120,879 |
| ZOMATO | 290.00 | 290.50 | 274.20 | 274.70 | 282.10 | -6.40 | -2.22 | 271,472,990 | 7,675.86 Crore | 349,641 |
| BAJAJHLDNG | 11,331.50 | 11,331.55 | 10,651.40 | 10,675.10 | 10,746.75 | -584.75 | -5.16 | 65,090 | 71.05 Crore | 19,758 |
| JSWENERGY | 684.80 | 686.30 | 665.00 | 667.05 | 669.80 | -15.20 | -2.22 | 1,314,435 | 88.99 Crore | 44,022 |
| UNITDSPR | 1,578.60 | 1,588.95 | 1,541.30 | 1,552.70 | 1,544.80 | -27.55 | -1.75 | 484,886 | 75.65 Crore | 28,944 |
| MOTHERSON | 158.00 | 159.40 | 155.00 | 155.50 | 156.06 | -1.50 | -0.95 | 16,666,820 | 261.27 Crore | 80,710 |
| RECLTD | 529.00 | 533.50 | 510.30 | 511.25 | 513.25 | -15.85 | -3 | 7,709,581 | 400.86 Crore | 82,721 |
| INDIGO | 4,467.00 | 4,488.00 | 4,193.35 | 4,390.75 | 4,395.60 | -38.45 | -0.87 | 876,328 | 388.01 Crore | 74,673 |
| ICICIGI | 1,893.00 | 1,925.00 | 1,884.90 | 1,902.40 | 1,902.15 | 4.15 | 0.22 | 398,594 | 76.02 Crore | 32,175 |
| CHOLAFIN | 1,215.95 | 1,229.70 | 1,182.80 | 1,188.00 | 1,189.55 | -24.20 | -1.99 | 2,300,317 | 277.60 Crore | 74,630 |
| CANBK | 102.55 | 103.29 | 99.37 | 99.67 | 99.61 | -3.29 | -3.2 | 19,435,112 | 196.60 Crore | 82,541 |
| TATAPOWER | 412.60 | 415.40 | 400.05 | 402.40 | 401.10 | -11.50 | -2.79 | 10,205,219 | 415.45 Crore | 156,543 |
| PFC | 481.00 | 482.50 | 451.00 | 452.00 | 453.30 | -27.15 | -5.65 | 18,725,117 | 868.39 Crore | 134,953 |
| NAUKRI | 8,775.00 | 8,894.90 | 8,456.95 | 8,481.00 | 8,494.95 | -202.10 | -2.32 | 342,795 | 296.13 Crore | 40,812 |
| PNB | 103.05 | 103.90 | 100.50 | 100.78 | 100.77 | -2.75 | -2.66 | 31,121,919 | 317.36 Crore | 102,134 |
| IOC | 139.68 | 141.65 | 136.60 | 137.70 | 137.08 | -2.54 | -1.82 | 19,545,043 | 271.38 Crore | 105,901 |
| IRCTC | 803.00 | 812.70 | 781.00 | 785.50 | 784.25 | -21.30 | -2.64 | 1,390,018 | 110.48 Crore | 65,572 |
| ADANIPOWER | 511.40 | 527.00 | 491.05 | 496.70 | 497.90 | -10.40 | -2.05 | 8,079,059 | 414.13 Crore | 139,663 |
| VBL | 628.00 | 633.00 | 609.15 | 614.90 | 612.55 | -15.45 | -2.46 | 4,016,697 | 248.68 Crore | 65,874 |
| DLF | 863.10 | 869.70 | 824.50 | 832.50 | 830.70 | -33.70 | -3.9 | 2,873,364 | 242.34 Crore | 56,264 |
| AMBUJACEM | 563.50 | 569.60 | 547.00 | 550.85 | 548.80 | -14.50 | -2.57 | 2,113,009 | 117.45 Crore | 56,924 |
| TORNTPHARM | 3,476.25 | 3,515.35 | 3,421.40 | 3,439.95 | 3,437.00 | -32.15 | -0.93 | 358,325 | 124.58 Crore | 37,651 |
| VEDL | 492.25 | 494.50 | 475.00 | 477.15 | 477.25 | -15.05 | -3.06 | 13,786,961 | 667.25 Crore | 118,405 |
| JINDALSTEL | 925.00 | 934.40 | 904.00 | 907.65 | 908.05 | -14.35 | -1.56 | 1,099,720 | 101.42 Crore | 45,536 |
| HAL | 4,385.00 | 4,420.00 | 4,175.00 | 4,215.05 | 4,190.20 | -194.90 | -4.44 | 1,598,164 | 684.95 Crore | 151,065 |
| SIEMENS | 7,705.00 | 7,713.35 | 6,821.80 | 6,885.00 | 6,868.90 | -763.25 | -10 | 1,664,863 | 1,173.17 Crore | 165,086 |
| TVSMOTOR | 2,470.00 | 2,470.00 | 2,381.75 | 2,389.90 | 2,391.65 | -68.00 | -2.76 | 575,609 | 139.58 Crore | 38,471 |
| NHPC | 84.44 | 84.50 | 80.85 | 81.40 | 81.47 | -2.97 | -3.52 | 17,398,126 | 143.76 Crore | 105,279 |
| GAIL | 194.01 | 199.78 | 191.72 | 192.89 | 192.42 | -1.20 | -0.62 | 25,818,265 | 505.57 Crore | 127,939 |
| BOSCHLTD | 35,534.50 | 35,934.45 | 34,465.95 | 34,524.90 | 34,576.95 | -957.35 | -2.69 | 19,486 | 68.36 Crore | 9,656 |
| LODHA | 1,480.00 | 1,495.00 | 1,392.00 | 1,400.05 | 1,400.70 | -75.55 | -5.12 | 1,023,456 | 146.63 Crore | 52,093 |
| BHEL | 242.25 | 244.95 | 234.50 | 236.45 | 235.30 | -6.95 | -2.87 | 12,507,201 | 299.27 Crore | 85,039 |
| HAVELLS | 1,693.15 | 1,712.90 | 1,650.00 | 1,658.25 | 1,657.40 | -35.75 | -2.11 | 735,134 | 123.72 Crore | 32,884 |
| MPHASIS | 3,190.00 | 3,197.00 | 2,935.30 | 2,958.00 | 2,950.60 | -166.50 | -5.34 | 835,981 | 255.14 Crore | 60,299 |
| IOB | 53.21 | 53.68 | 52.06 | 52.75 | 52.40 | -0.81 | -1.52 | 4,441,746 | 23.47 Crore | 21,369 |
| RVNL | 451.55 | 453.60 | 430.05 | 434.55 | 433.25 | -15.20 | -3.39 | 2,977,111 | 131.36 Crore | 80,047 |
| KPITTECH | 1,516.00 | 1,535.90 | 1,438.90 | 1,450.00 | 1,451.25 | -61.90 | -4.09 | 1,208,534 | 178.76 Crore | 65,110 |
| NYKAA | 171.00 | 172.20 | 166.12 | 167.91 | 167.33 | -2.67 | -1.57 | 8,797,483 | 147.87 Crore | 75,750 |
| COFORGE | 9,740.00 | 9,797.10 | 9,346.10 | 9,399.00 | 9,370.45 | -286.65 | -2.97 | 553,210 | 527.06 Crore | 74,431 |
| JSWINFRA | 314.70 | 318.70 | 304.95 | 307.05 | 308.70 | -4.90 | -1.56 | 1,716,995 | 53.49 Crore | 23,235 |
| CGPOWER | 764.65 | 774.90 | 724.75 | 731.00 | 730.05 | -34.60 | -4.52 | 2,609,704 | 194.75 Crore | 96,139 |
| SUPREMEIND | 5,089.50 | 5,093.95 | 4,821.00 | 4,850.00 | 4,839.80 | -188.75 | -3.75 | 143,686 | 70.55 Crore | 21,946 |
| PERSISTENT | 6,748.00 | 6,788.90 | 6,353.00 | 6,395.10 | 6,368.70 | -305.50 | -4.58 | 553,867 | 361.08 Crore | 66,964 |
| OIL | 439.00 | 441.80 | 417.00 | 421.40 | 421.80 | -17.15 | -3.91 | 3,345,519 | 143.78 Crore | 55,161 |
| SBICARD | 703.40 | 708.15 | 685.10 | 688.60 | 687.00 | -16.40 | -2.33 | 608,957 | 42.37 Crore | 32,447 |
| MUTHOOTFIN | 2,154.00 | 2,154.00 | 2,070.75 | 2,070.75 | 2,075.65 | -61.20 | -2.86 | 414,899 | 86.95 Crore | 26,486 |
| BANKINDIA | 106.55 | 107.15 | 102.70 | 102.98 | 103.03 | -3.52 | -3.3 | 7,041,416 | 73.54 Crore | 44,638 |
| MRPL | 147.00 | 147.90 | 140.36 | 141.00 | 142.22 | -3.71 | -2.54 | 1,168,197 | 16.95 Crore | 18,039 |
| BHARATFORG | 1,297.80 | 1,315.70 | 1,274.35 | 1,279.00 | 1,278.90 | -18.90 | -1.46 | 1,495,889 | 194.49 Crore | 80,820 |
| LTF | 141.43 | 141.69 | 135.50 | 136.36 | 136.48 | -4.96 | -3.51 | 8,487,963 | 118.07 Crore | 72,144 |
| HINDPETRO | 409.00 | 413.50 | 397.95 | 400.00 | 399.50 | -7.90 | -1.94 | 8,035,990 | 325.96 Crore | 78,553 |
| TATAELXSI | 7,301.05 | 7,325.00 | 6,900.00 | 6,925.10 | 6,921.60 | -313.70 | -4.34 | 258,016 | 181.79 Crore | 51,069 |
| FEDERALBNK | 200.40 | 201.30 | 190.55 | 194.00 | 194.46 | -6.49 | -3.23 | 10,057,259 | 197.31 Crore | 69,597 |
| MRF | 129,843.10 | 130,660.10 | 127,556.10 | 127,864.40 | 128,057.90 | -1,785.20 | -1.37 | 9,524 | 122.26 Crore | 5,170 |
| TORNTPOWER | 1,631.10 | 1,639.05 | 1,444.45 | 1,479.00 | 1,479.20 | -152.80 | -9.36 | 2,952,028 | 440.74 Crore | 114,212 |
| IDFCFIRSTB | 65.02 | 65.33 | 61.20 | 61.99 | 61.68 | -3.39 | -5.21 | 40,780,592 | 256.13 Crore | 161,495 |
| OFSS | 12,949.15 | 12,983.55 | 12,168.05 | 12,299.00 | 12,247.55 | -582.85 | -4.54 | 132,859 | 165.57 Crore | 30,571 |
| SJVN | 114.30 | 115.34 | 111.00 | 111.43 | 111.54 | -2.73 | -2.39 | 4,865,491 | 55.18 Crore | 39,497 |
| LUPIN | 2,165.00 | 2,177.75 | 2,138.40 | 2,149.75 | 2,150.70 | -12.15 | -0.56 | 1,111,341 | 240.25 Crore | 61,581 |
| HINDZINC | 480.00 | 483.90 | 466.30 | 469.50 | 468.80 | -10.55 | -2.2 | 935,248 | 44.43 Crore | 42,661 |
| MAHABANK | 53.30 | 55.78 | 52.76 | 54.85 | 54.74 | 1.66 | 3.13 | 43,532,217 | 236.88 Crore | 94,658 |
| POONAWALLA | 322.00 | 326.75 | 316.20 | 318.65 | 318.85 | -5.55 | -1.71 | 1,943,922 | 62.41 Crore | 29,315 |
| POLICYBZR | 2,155.00 | 2,155.40 | 2,060.00 | 2,089.25 | 2,092.15 | -52.00 | -2.43 | 1,434,504 | 301.01 Crore | 53,632 |
| PETRONET | 334.75 | 343.65 | 333.40 | 336.15 | 336.45 | 1.70 | 0.51 | 4,846,050 | 164.54 Crore | 61,062 |
| SRF | 2,292.00 | 2,337.15 | 2,266.15 | 2,274.00 | 2,277.60 | -6.35 | -0.28 | 712,404 | 164.59 Crore | 50,809 |
| MANKIND | 2,907.80 | 2,908.00 | 2,755.00 | 2,800.00 | 2,805.20 | -85.85 | -2.97 | 671,820 | 190.44 Crore | 71,588 |
| YESBANK | 20.37 | 20.50 | 19.75 | 19.83 | 19.83 | -0.53 | -2.6 | 76,096,639 | 153.13 Crore | 84,533 |
| TIINDIA | 3,791.40 | 3,825.00 | 3,592.85 | 3,604.00 | 3,619.10 | -172.30 | -4.54 | 385,690 | 141.68 Crore | 39,542 |
| FACT | 1,010.00 | 1,015.70 | 945.00 | 948.00 | 948.00 | -55.15 | -5.5 | 457,688 | 44.55 Crore | 23,950 |
| BANDHANBNK | 163.20 | 164.48 | 157.01 | 159.90 | 159.05 | -4.12 | -2.52 | 8,962,910 | 144.58 Crore | 66,509 |
| INDUSTOWER | 346.50 | 348.75 | 335.20 | 335.20 | 337.10 | -9.30 | -2.68 | 7,046,688 | 240.83 Crore | 100,192 |
| DIXON | 18,499.00 | 18,499.00 | 17,770.55 | 17,960.00 | 17,944.90 | -457.05 | -2.48 | 402,529 | 727.66 Crore | 65,652 |
| BHARTIHEXA | 1,508.50 | 1,564.50 | 1,456.25 | 1,515.00 | 1,503.60 | -2.90 | -0.19 | 5,950,092 | 894.85 Crore | 90,380 |
| AUROPHARMA | 1,254.80 | 1,275.30 | 1,235.70 | 1,241.00 | 1,241.70 | -13.00 | -1.04 | 1,843,118 | 232.50 Crore | 46,682 |
| INDIANB | 559.80 | 559.80 | 535.20 | 540.10 | 537.15 | -17.45 | -3.15 | 1,210,214 | 65.97 Crore | 32,700 |
| APLAPOLLO | 1,596.95 | 1,597.25 | 1,553.15 | 1,555.55 | 1,559.00 | -24.15 | -1.53 | 537,053 | 84.85 Crore | 32,042 |
| ALKEM | 5,535.00 | 5,543.25 | 5,404.80 | 5,425.00 | 5,427.50 | -66.75 | -1.21 | 113,105 | 61.85 Crore | 19,158 |
| TATATECH | 913.00 | 920.00 | 890.00 | 894.00 | 893.30 | -18.40 | -2.02 | 1,131,778 | 102.12 Crore | 74,065 |
| AUBANK | 548.75 | 554.80 | 534.45 | 539.50 | 537.60 | -11.10 | -2.02 | 2,499,947 | 136.11 Crore | 59,387 |
| IREDA | 209.15 | 209.79 | 203.25 | 206.50 | 206.32 | -2.71 | -1.3 | 6,713,257 | 138.48 Crore | 65,049 |
| PATANJALI | 1,792.80 | 1,829.80 | 1,708.00 | 1,730.00 | 1,758.60 | -34.20 | -1.91 | 800,868 | 142.20 Crore | 42,316 |
| SAIL | 118.15 | 120.86 | 115.20 | 116.45 | 116.10 | -2.81 | -2.36 | 17,911,163 | 211.84 Crore | 60,865 |
| ASTRAL | 1,780.00 | 1,795.65 | 1,727.75 | 1,730.00 | 1,734.60 | -47.70 | -2.68 | 292,728 | 51.54 Crore | 20,192 |
| JUBLFOOD | 681.40 | 685.50 | 668.90 | 672.50 | 672.70 | -6.65 | -0.98 | 897,231 | 60.60 Crore | 33,504 |
| POLYCAB | 7,510.00 | 7,593.50 | 7,150.10 | 7,208.00 | 7,178.25 | -315.25 | -4.21 | 340,963 | 249.55 Crore | 42,003 |
| ACC | 2,115.35 | 2,132.95 | 2,051.20 | 2,060.00 | 2,063.65 | -51.70 | -2.44 | 261,412 | 54.96 Crore | 22,278 |
| MFSL | 1,135.70 | 1,143.05 | 1,102.00 | 1,103.00 | 1,109.20 | -24.70 | -2.18 | 273,321 | 30.54 Crore | 20,207 |
| SONACOMS | 609.60 | 614.45 | 586.55 | 589.50 | 588.45 | -21.15 | -3.47 | 1,590,527 | 94.77 Crore | 53,884 |
| COCHINSHIP | 1,561.00 | 1,570.00 | 1,476.75 | 1,490.00 | 1,493.55 | -53.95 | -3.49 | 305,700 | 46.31 Crore | 22,169 |
| BALKRISIND | 2,820.90 | 2,852.55 | 2,768.50 | 2,804.95 | 2,790.05 | -29.45 | -1.04 | 311,015 | 87.22 Crore | 24,328 |
| IDBI | 78.20 | 78.63 | 75.80 | 75.93 | 76.03 | -1.83 | -2.35 | 4,215,842 | 32.55 Crore | 23,164 |
| PAGEIND | 49,200.00 | 49,600.00 | 48,620.00 | 48,936.00 | 48,856.35 | -316.70 | -0.64 | 32,345 | 158.47 Crore | 15,589 |
| CONCOR | 790.05 | 795.00 | 765.05 | 772.35 | 767.95 | -20.85 | -2.64 | 885,877 | 68.73 Crore | 38,977 |
| DELHIVERY | 360.00 | 362.00 | 347.80 | 349.15 | 349.60 | -9.00 | -2.51 | 2,051,938 | 72.83 Crore | 41,414 |
| MAZDOCK | 5,090.00 | 5,143.95 | 4,701.00 | 4,724.25 | 4,724.10 | -314.70 | -6.25 | 2,673,135 | 1,305.70 Crore | 210,174 |
| ASHOKLEY | 219.74 | 220.90 | 216.39 | 217.50 | 217.28 | -1.94 | -0.88 | 7,841,369 | 170.87 Crore | 78,271 |
| SUNDARMFIN | 4,520.00 | 4,614.65 | 4,222.90 | 4,281.30 | 4,277.40 | -259.95 | -5.73 | 143,300 | 62.35 Crore | 30,662 |
| LICHSGFIN | 592.50 | 601.95 | 577.45 | 579.00 | 582.25 | -9.60 | -1.62 | 2,125,670 | 125.52 Crore | 52,914 |
| BIOCON | 350.00 | 351.30 | 335.15 | 336.00 | 335.95 | -14.40 | -4.11 | 2,889,197 | 98.37 Crore | 28,862 |
| HDFCAMC | 4,399.00 | 4,435.35 | 4,214.30 | 4,263.95 | 4,262.80 | -131.40 | -2.99 | 418,696 | 181.04 Crore | 44,712 |
| MARICO | 641.85 | 647.50 | 626.00 | 629.25 | 627.95 | -13.00 | -2.03 | 1,756,903 | 111.55 Crore | 35,574 |
| NLCINDIA | 244.80 | 246.95 | 235.00 | 235.30 | 236.45 | -8.30 | -3.39 | 1,150,263 | 27.61 Crore | 26,332 |
| TATACHEM | 1,062.40 | 1,064.90 | 1,021.00 | 1,026.95 | 1,028.85 | -30.70 | -2.9 | 756,678 | 78.72 Crore | 37,426 |
| ESCORTS | 3,279.90 | 3,302.80 | 3,149.95 | 3,170.00 | 3,162.05 | -121.85 | -3.71 | 261,515 | 84.15 Crore | 31,418 |
| VOLTAS | 1,739.55 | 1,755.00 | 1,679.20 | 1,684.15 | 1,686.50 | -51.75 | -2.98 | 813,116 | 139.17 Crore | 34,680 |
| IDEA | 7.68 | 7.76 | 7.34 | 7.39 | 7.40 | -0.29 | -3.77 | 392,779,182 | 296.72 Crore | 198,724 |
| MAXHEALTH | 1,180.70 | 1,200.00 | 1,159.75 | 1,163.05 | 1,165.20 | -15.50 | -1.31 | 3,690,684 | 434.27 Crore | 68,885 |
| PIIND | 3,880.00 | 3,904.35 | 3,801.00 | 3,827.80 | 3,813.75 | -59.85 | -1.55 | 395,750 | 151.61 Crore | 38,212 |
| INDHOTEL | 879.05 | 882.50 | 851.75 | 855.75 | 854.10 | -25.95 | -2.95 | 1,857,079 | 160.16 Crore | 48,420 |
| SUZLON | 67.55 | 67.79 | 63.95 | 64.28 | 64.13 | -2.92 | -4.35 | 55,042,543 | 359.70 Crore | 171,968 |
| UPL | 520.00 | 522.60 | 501.50 | 503.40 | 504.50 | -13.85 | -2.67 | 2,851,827 | 144.85 Crore | 40,815 |
| APOLLOTYRE | 527.00 | 536.00 | 526.15 | 532.35 | 531.95 | 1.95 | 0.37 | 2,669,277 | 142.04 Crore | 32,156 |
| HUDCO | 244.40 | 249.47 | 240.85 | 241.22 | 242.11 | -2.77 | -1.13 | 6,139,389 | 150.89 Crore | 48,984 |
| CUMMINSIND | 3,357.65 | 3,407.25 | 3,304.05 | 3,307.00 | 3,312.90 | -44.75 | -1.33 | 639,822 | 214.49 Crore | 61,317 |
| M&MFIN | 272.05 | 273.60 | 265.55 | 266.50 | 266.05 | -6.00 | -2.21 | 988,040 | 26.59 Crore | 10,169 |
| NMDC | 214.50 | 219.24 | 211.10 | 212.74 | 213.15 | -0.97 | -0.45 | 19,165,092 | 413.72 Crore | 112,083 |
| IRB | 56.39 | 57.19 | 54.83 | 54.90 | 55.09 | -1.29 | -2.29 | 14,184,031 | 79.64 Crore | 41,494 |
| EXIDEIND | 450.00 | 456.55 | 414.60 | 420.30 | 426.30 | -13.40 | -3.05 | 10,343,994 | 457.04 Crore | 127,643 |
| IGL | 390.05 | 395.50 | 384.10 | 385.00 | 388.30 | -1.55 | -0.4 | 4,058,988 | 158.26 Crore | 45,094 |
| PRESTIGE | 1,868.95 | 1,878.55 | 1,760.00 | 1,772.00 | 1,794.50 | -69.25 | -3.72 | 2,860,828 | 515.34 Crore | 94,759 |
| KALYANKJIL | 744.50 | 747.85 | 715.35 | 719.90 | 719.20 | -23.25 | -3.13 | 3,319,528 | 241.27 Crore | 96,266 |
| GMRINFRA | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | N/A | 0 | 0.00 K | 0 |
| SOLARINDS | 10,275.00 | 10,320.00 | 9,731.00 | 9,805.00 | 9,787.60 | -447.70 | -4.37 | 63,347 | 62.90 Crore | 18,306 |
| ABFRL | 291.00 | 293.75 | 281.15 | 282.00 | 282.20 | -8.10 | -2.79 | 1,778,327 | 50.92 Crore | 22,341 |
| PHOENIXLTD | 1,684.95 | 1,687.75 | 1,575.45 | 1,603.00 | 1,591.05 | -81.85 | -4.89 | 761,397 | 123.53 Crore | 54,522 |
| ABCAPITAL | 190.65 | 192.00 | 185.15 | 185.89 | 186.21 | -4.44 | -2.33 | 2,907,999 | 54.95 Crore | 35,426 |
| BDL | 1,229.90 | 1,276.00 | 1,168.90 | 1,265.55 | 1,239.25 | 7.40 | 0.6 | 1,614,304 | 198.83 Crore | 63,903 |
| COLPAL | 2,780.95 | 2,791.65 | 2,740.00 | 2,740.95 | 2,750.85 | -29.85 | -1.07 | 397,828 | 109.89 Crore | 32,487 |
| PAYTM | 999.90 | 1,006.20 | 940.05 | 953.95 | 945.25 | -50.85 | -5.1 | 8,211,160 | 794.61 Crore | 182,450 |
| GODREJPROP | 2,996.00 | 3,001.35 | 2,835.60 | 2,853.00 | 2,855.95 | -128.10 | -4.29 | 650,971 | 191.20 Crore | 43,687 |
| TATACOMM | 1,768.00 | 1,785.40 | 1,704.20 | 1,711.45 | 1,710.45 | -57.55 | -3.26 | 302,890 | 52.54 Crore | 26,763 |
| BSE | 5,821.00 | 5,837.95 | 5,512.25 | 5,558.45 | 5,542.85 | -248.60 | -4.29 | 1,617,281 | 915.85 Crore | 143,335 |
| OBEROIRLTY | 2,304.90 | 2,337.50 | 2,235.45 | 2,250.00 | 2,247.80 | -39.30 | -1.72 | 1,207,821 | 276.85 Crore | 60,836 |
